Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 10,40 | 10,52 | 10,40 | 10,52 | 10,52 | 2 |
07 mag 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | 1 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 2 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 11,21 | 11,32 | 11,21 | 11,32 | 11,32 | 8.486 |
29 apr 2024 | 10,88 | 11,30 | 10,88 | 11,30 | 11,30 | 13.914 |
26 apr 2024 | 10,82 | 11,00 | 10,82 | 11,00 | 11,00 | 2.816 |
25 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 2.270 |
24 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 2.356 |
23 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 3.810 |
22 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 49.775 |
19 apr 2024 | 10,82 | 11,00 | 10,82 | 10,96 | 10,96 | 1.502 |
18 apr 2024 | 10,66 | 10,66 | 10,34 | 10,34 | 10,34 | 73 |
17 apr 2024 | 10,68 | 10,68 | 10,59 | 10,59 | 10,59 | 1.326 |
16 apr 2024 | 10,70 | 10,84 | 10,70 | 10,78 | 10,78 | 118 |
15 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 1.936 |
12 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 280 |
11 apr 2024 | 11,20 | 11,24 | 11,20 | 11,24 | 11,24 | 15 |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | 3 |
05 apr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | 3 |
04 apr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 1 |
03 apr 2024 | 10,80 | 10,80 | 10,53 | 10,53 | 10,53 | 7.208 |
02 apr 2024 | 11,36 | 11,46 | 11,10 | 11,10 | 11,10 | 272 |
28 mar 2024 | 10,62 | 11,20 | 10,62 | 11,20 | 11,20 | 89 |
27 mar 2024 | 10,86 | 10,86 | 10,46 | 10,80 | 10,80 | 58 |
26 mar 2024 | 9,55 | 10,84 | 9,55 | 10,84 | 10,84 | 50 |
25 mar 2024 | 9,49 | 9,49 | 9,27 | 9,27 | 9,27 | 6 |
22 mar 2024 | 9,10 | 9,10 | 9,10 | 9,10 | 9,10 | 4 |
21 mar 2024 | 9,06 | 9,06 | 9,02 | 9,02 | 9,02 | 12 |
20 mar 2024 | 8,94 | 9,07 | 8,94 | 8,94 | 8,94 | 278 |
19 mar 2024 | 9,25 | 9,25 | 8,79 | 8,79 | 8,79 | 42.089 |
18 mar 2024 | 10,22 | 10,22 | 9,03 | 9,19 | 9,19 | 62 |
15 mar 2024 | 10,40 | 10,48 | 10,02 | 10,24 | 10,24 | 721 |
14 mar 2024 | 10,94 | 10,94 | 10,32 | 10,64 | 10,64 | 19 |
13 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 1 |
12 mar 2024 | 11,20 | 11,20 | 10,88 | 10,88 | 10,88 | 150 |
11 mar 2024 | 10,78 | 11,56 | 10,78 | 11,28 | 11,28 | 138 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | 9 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | 102 |
01 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | 1.454 |
29 feb 2024 | 13,34 | 13,60 | 12,92 | 13,60 | 13,60 | 4.548 |
28 feb 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | 950 |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 435 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | 1.433 |
15 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | 1.508 |
14 feb 2024 | 15,09 | 15,09 | 14,93 | 14,93 | 14,93 | 1.087 |
13 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | 1.055 |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 14,80 | 14,84 | 14,80 | 14,84 | 14,84 | 51 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | 2 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | 1 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | 14,40 | 14,64 | 14,40 | 14,40 | 14,40 | 587 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 14,16 | 14,50 | 14,12 | 14,12 | 14,12 | 1.512 |
16 gen 2024 | 14,38 | 14,42 | 14,38 | 14,42 | 14,42 | 267 |
15 gen 2024 | 14,34 | 14,40 | 14,34 | 14,40 | 14,40 | 222 |
12 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 2 |
11 gen 2024 | 13,96 | 14,32 | 13,96 | 14,24 | 14,24 | 1.182 |
10 gen 2024 | 13,90 | 14,08 | 13,90 | 14,08 | 14,08 | 215 |
09 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 1.117 |
08 gen 2024 | 14,10 | 14,10 | 13,90 | 13,90 | 13,90 | 79 |
05 gen 2024 | 14,12 | 14,14 | 13,82 | 13,82 | 13,82 | 1.173 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 43 |
02 gen 2024 | 14,24 | 14,24 | 14,16 | 14,16 | 14,16 | 107 |
29 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 13 |
28 dic 2023 | 14,36 | 14,48 | 14,12 | 14,12 | 14,12 | 415 |
27 dic 2023 | 14,46 | 14,46 | 14,40 | 14,40 | 14,40 | 72 |
22 dic 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | 20 |
21 dic 2023 | 14,36 | 14,36 | 14,12 | 14,16 | 14,16 | 644 |
20 dic 2023 | 14,46 | 14,54 | 14,46 | 14,46 | 14,46 | 48 |
19 dic 2023 | 14,04 | 14,58 | 14,04 | 14,27 | 14,27 | 2.091 |
18 dic 2023 | 13,78 | 14,02 | 13,78 | 13,78 | 13,78 | 556 |
15 dic 2023 | 13,60 | 13,68 | 13,48 | 13,48 | 13,48 | 180 |
14 dic 2023 | 12,88 | 13,24 | 12,88 | 13,24 | 13,24 | 4.318 |
13 dic 2023 | 12,84 | 12,86 | 12,84 | 12,84 | 12,84 | 141 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...